Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06023 | $0.06104 | $0.05921 | $0.05964 | $47.17 | $252,917 |
| 2018-06-02 | $0.06675 | $0.06676 | $0.06671 | $0.06671 | $9.12 | $282,920 |
| 2018-06-03 | $0.06673 | $0.06753 | $0.06000 | $0.06010 | $50.90 | $254,890 |
| 2018-06-04 | $0.06013 | $0.06029 | $0.05594 | $0.05714 | $84.47 | $242,332 |
| 2018-06-05 | $0.05717 | $0.05959 | $0.05514 | $0.05948 | $14.34 | $252,265 |
| 2018-06-06 | $0.05947 | $0.05985 | $0.05588 | $0.05699 | $21.69 | $241,697 |
| 2018-06-07 | $0.05704 | $0.06665 | $0.05704 | $0.06633 | $32.94 | $281,292 |
| 2018-06-08 | $0.06638 | $0.06651 | $0.06589 | $0.06596 | $32.76 | $279,743 |
| 2018-06-09 | $0.05828 | $0.05836 | $0.05689 | $0.05689 | $35.40 | $241,289 |
| 2018-06-10 | $0.05697 | $0.05697 | $0.05060 | $0.05135 | $15.42 | $217,782 |
| 2018-06-11 | $0.05142 | $0.05964 | $0.05070 | $0.05933 | $65.27 | $251,633 |
| 2018-06-12 | $0.05930 | $0.05930 | $0.05190 | $0.05614 | $78.35 | $238,088 |
| 2018-06-13 | $0.05628 | $0.05662 | $0.04621 | $0.04710 | $110.72 | $199,753 |
| 2018-06-14 | $0.04708 | $0.04865 | $0.04698 | $0.04858 | $100.34 | $206,015 |
| 2018-06-16 | $0.04818 | $0.05252 | $0.04734 | $0.05202 | $33.83 | $220,618 |
| 2018-06-17 | $0.05216 | $0.05387 | $0.04819 | $0.04836 | $36.20 | $205,075 |
| 2018-06-18 | $0.04819 | $0.05046 | $0.04779 | $0.05010 | $33.46 | $212,473 |
| 2018-06-19 | $0.05007 | $0.05079 | $0.05006 | $0.05043 | $83.24 | $213,868 |
| 2018-06-20 | $0.05046 | $0.05084 | $0.04920 | $0.05022 | $498.54 | $212,985 |
| 2018-06-21 | $0.05023 | $0.05046 | $0.04496 | $0.04988 | $210.41 | $211,531 |
| 2018-06-22 | $0.04982 | $0.04991 | $0.03014 | $0.03728 | $783.33 | $158,084 |
| 2018-06-23 | $0.03728 | $0.03785 | $0.03179 | $0.03509 | $212.89 | $148,830 |
| 2018-06-24 | $0.03509 | $0.04422 | $0.03287 | $0.04382 | $102.12 | $185,821 |
| 2018-06-25 | $0.04373 | $0.04491 | $0.03686 | $0.03686 | $9.22 | $156,340 |
| 2018-06-26 | $0.03686 | $0.03701 | $0.03605 | $0.03605 | $9.01 | $152,908 |
| 2018-06-27 | $0.03952 | $0.04011 | $0.03910 | $0.03992 | $71.20 | $169,290 |
| 2018-06-28 | $0.03993 | $0.04005 | $0.03808 | $0.03830 | $3.61 | $162,417 |
| 2018-06-29 | $0.03832 | $0.04122 | $0.03794 | $0.04053 | $44.58 | $171,867 |
| 2018-06-30 | $0.04058 | $0.04476 | $0.04058 | $0.04457 | $10.94 | $189,037 |